Vanguard Long-Term Corporate Bond ETF (VCLT)
NASDAQ: VCLT · Real-Time Price · USD
78.44
-0.51 (-0.65%)
Dec 3, 2024, 4:00 PM EST - Market closed
VCLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 79.15 | 79.15 | 78.39 | 78.44 | 78.44 | -0.65% | 1,910,487 |
| Dec 2, 2024 | 79.15 | 79.15 | 78.34 | 78.95 | 78.95 | -0.05% | 2,152,971 |
| Nov 29, 2024 | 78.75 | 79.05 | 78.75 | 78.99 | 78.66 | 0.82% | 1,327,326 |
| Nov 27, 2024 | 78.20 | 78.45 | 77.98 | 78.35 | 78.03 | 0.55% | 1,020,728 |
| Nov 26, 2024 | 77.83 | 77.94 | 77.54 | 77.92 | 77.60 | -0.38% | 2,358,317 |
| Nov 25, 2024 | 77.93 | 78.28 | 77.86 | 78.22 | 77.90 | 1.97% | 2,827,228 |
| Nov 22, 2024 | 76.85 | 76.88 | 76.50 | 76.71 | 76.39 | 0.14% | 1,379,617 |
| Nov 21, 2024 | 76.72 | 77.04 | 76.49 | 76.60 | 76.28 | -0.14% | 2,972,778 |
| Nov 20, 2024 | 76.61 | 76.90 | 76.55 | 76.71 | 76.39 | -0.38% | 2,824,561 |
| Nov 19, 2024 | 77.03 | 77.27 | 76.89 | 77.00 | 76.68 | 0.33% | 3,696,164 |
| Nov 18, 2024 | 76.34 | 76.99 | 76.30 | 76.75 | 76.43 | 0.17% | 2,113,332 |
| Nov 15, 2024 | 76.28 | 76.87 | 75.96 | 76.62 | 76.30 | -0.03% | 3,802,551 |
| Nov 14, 2024 | 76.90 | 77.10 | 76.57 | 76.64 | 76.32 | 0.17% | 4,998,720 |
| Nov 13, 2024 | 77.66 | 77.71 | 76.43 | 76.51 | 76.20 | -0.79% | 2,100,422 |
| Nov 12, 2024 | 77.65 | 77.94 | 77.00 | 77.12 | 76.80 | -1.43% | 2,509,325 |
| Nov 11, 2024 | 78.22 | 78.29 | 77.96 | 78.24 | 77.92 | -0.15% | 931,787 |
| Nov 8, 2024 | 78.08 | 78.48 | 77.96 | 78.36 | 78.04 | 0.84% | 1,218,960 |
| Nov 7, 2024 | 77.12 | 77.93 | 77.06 | 77.71 | 77.39 | 1.52% | 1,715,707 |
| Nov 6, 2024 | 76.27 | 77.04 | 76.24 | 76.55 | 76.24 | -1.64% | 2,713,962 |
| Nov 5, 2024 | 77.28 | 77.84 | 76.99 | 77.83 | 77.51 | 0.80% | 1,848,989 |
| Nov 4, 2024 | 77.34 | 77.51 | 76.92 | 77.21 | 76.89 | 1.11% | 2,834,819 |
| Nov 1, 2024 | 77.32 | 77.46 | 76.31 | 76.36 | 76.05 | -1.29% | 1,401,076 |
| Oct 31, 2024 | 77.49 | 77.73 | 77.11 | 77.36 | 76.70 | -0.25% | 2,160,671 |
| Oct 30, 2024 | 78.04 | 78.28 | 77.52 | 77.55 | 76.89 | -0.01% | 2,436,249 |
| Oct 29, 2024 | 77.06 | 77.58 | 76.86 | 77.56 | 76.90 | 0.21% | 1,941,012 |
| Oct 28, 2024 | 77.51 | 77.67 | 77.16 | 77.40 | 76.74 | -0.09% | 1,469,122 |
| Oct 25, 2024 | 78.13 | 78.22 | 77.41 | 77.47 | 76.81 | -0.41% | 1,849,200 |
| Oct 24, 2024 | 77.58 | 77.99 | 77.44 | 77.79 | 77.13 | 0.54% | 937,230 |
| Oct 23, 2024 | 77.42 | 77.65 | 77.21 | 77.37 | 76.71 | -0.53% | 9,144,039 |
| Oct 22, 2024 | 77.87 | 77.88 | 77.46 | 77.78 | 77.12 | 0.08% | 3,485,819 |
| Oct 21, 2024 | 78.50 | 78.50 | 77.69 | 77.72 | 77.06 | -1.56% | 2,708,505 |
| Oct 18, 2024 | 79.42 | 79.42 | 78.93 | 78.95 | 78.28 | -0.27% | 3,320,637 |
| Oct 17, 2024 | 79.63 | 79.63 | 79.09 | 79.16 | 78.49 | -1.16% | 2,259,038 |
| Oct 16, 2024 | 80.18 | 80.23 | 79.90 | 80.09 | 79.41 | 0.45% | 1,405,037 |
| Oct 15, 2024 | 79.50 | 79.86 | 79.47 | 79.73 | 79.05 | 0.80% | 2,486,652 |
| Oct 14, 2024 | 78.68 | 79.12 | 78.61 | 79.10 | 78.43 | 0.13% | 873,171 |
| Oct 11, 2024 | 78.91 | 79.29 | 78.83 | 79.00 | 78.33 | -0.18% | 1,385,453 |
| Oct 10, 2024 | 79.13 | 79.19 | 78.82 | 79.14 | 78.47 | -0.26% | 1,248,996 |
| Oct 9, 2024 | 79.32 | 79.48 | 79.13 | 79.35 | 78.68 | -0.28% | 1,858,789 |
| Oct 8, 2024 | 79.26 | 79.57 | 78.99 | 79.57 | 78.89 | 0.30% | 1,906,399 |
| Oct 7, 2024 | 79.59 | 79.75 | 79.28 | 79.33 | 78.66 | -0.75% | 1,500,793 |
| Oct 4, 2024 | 79.95 | 80.02 | 79.83 | 79.93 | 79.25 | -0.70% | 1,496,292 |
| Oct 3, 2024 | 80.96 | 80.96 | 80.45 | 80.49 | 79.81 | -0.81% | 3,186,086 |
| Oct 2, 2024 | 80.68 | 81.19 | 80.60 | 81.15 | 80.46 | -0.37% | 4,733,362 |
| Oct 1, 2024 | 81.42 | 81.66 | 81.26 | 81.45 | 80.76 | 0.27% | 1,480,620 |
| Sep 30, 2024 | 81.47 | 81.55 | 81.06 | 81.23 | 80.23 | -0.31% | 3,192,183 |
| Sep 27, 2024 | 81.44 | 81.56 | 81.28 | 81.48 | 80.48 | 0.52% | 2,911,192 |
| Sep 26, 2024 | 81.24 | 81.29 | 80.70 | 81.06 | 80.06 | 0.10% | 2,200,213 |
| Sep 25, 2024 | 81.34 | 81.36 | 80.97 | 80.98 | 79.98 | -0.84% | 2,124,093 |
| Sep 24, 2024 | 81.32 | 81.80 | 81.08 | 81.67 | 80.66 | 0.23% | 3,759,291 |
| Sep 23, 2024 | 81.43 | 81.79 | 81.19 | 81.48 | 80.48 | -0.27% | 1,383,521 |
| Sep 20, 2024 | 81.66 | 81.78 | 81.29 | 81.70 | 80.69 | 0.05% | 1,972,200 |
| Sep 19, 2024 | 81.62 | 81.90 | 81.51 | 81.66 | 80.65 | -0.02% | 3,806,187 |
| Sep 18, 2024 | 81.91 | 82.53 | 81.63 | 81.68 | 80.67 | -0.63% | 1,508,587 |
| Sep 17, 2024 | 82.63 | 82.63 | 82.05 | 82.20 | 81.19 | 0.01% | 3,229,450 |
| Sep 16, 2024 | 81.62 | 82.28 | 81.58 | 82.19 | 81.18 | 0.72% | 3,159,822 |
| Sep 13, 2024 | 81.57 | 81.78 | 81.43 | 81.60 | 80.59 | 0.39% | 2,017,282 |
| Sep 12, 2024 | 81.17 | 81.37 | 81.02 | 81.28 | 80.28 | -0.17% | 2,977,380 |
| Sep 11, 2024 | 81.17 | 81.51 | 80.99 | 81.42 | 80.42 | 0.18% | 2,788,979 |
| Sep 10, 2024 | 81.05 | 81.32 | 80.91 | 81.27 | 80.27 | 0.38% | 2,632,754 |
| Sep 9, 2024 | 80.61 | 81.10 | 80.53 | 80.96 | 79.96 | 0.38% | 1,333,619 |
| Sep 6, 2024 | 80.98 | 81.44 | 80.51 | 80.65 | 79.66 | -0.24% | 1,352,690 |
| Sep 5, 2024 | 80.84 | 80.86 | 80.16 | 80.84 | 79.84 | 0.81% | 3,512,177 |
| Sep 4, 2024 | 79.54 | 80.27 | 79.53 | 80.19 | 79.20 | 0.84% | 4,323,934 |
| Sep 3, 2024 | 79.71 | 79.88 | 79.31 | 79.52 | 78.54 | 0.19% | 1,963,814 |
| Aug 30, 2024 | 80.00 | 80.16 | 79.37 | 79.37 | 78.07 | -0.56% | 2,020,958 |
| Aug 29, 2024 | 79.80 | 79.95 | 79.62 | 79.82 | 78.52 | -0.27% | 2,506,727 |
| Aug 28, 2024 | 80.19 | 80.32 | 79.96 | 80.04 | 78.73 | -0.31% | 2,430,262 |
| Aug 27, 2024 | 79.96 | 80.35 | 79.88 | 80.29 | 78.98 | -0.20% | 1,887,308 |
| Aug 26, 2024 | 80.88 | 80.88 | 80.40 | 80.45 | 79.13 | -0.26% | 2,299,166 |
| Aug 23, 2024 | 80.36 | 80.76 | 80.23 | 80.66 | 79.34 | 0.81% | 1,908,533 |
| Aug 22, 2024 | 80.33 | 80.34 | 79.74 | 80.01 | 78.70 | -0.68% | 2,556,923 |
| Aug 21, 2024 | 80.37 | 80.86 | 80.18 | 80.56 | 79.24 | 0.24% | 3,189,331 |
| Aug 20, 2024 | 80.31 | 80.41 | 80.04 | 80.37 | 79.06 | 0.40% | 3,038,964 |
| Aug 19, 2024 | 79.79 | 80.17 | 79.70 | 80.05 | 78.74 | 0.40% | 2,432,385 |
| Aug 16, 2024 | 79.59 | 79.77 | 79.39 | 79.73 | 78.43 | 0.39% | 2,253,177 |
| Aug 15, 2024 | 79.54 | 79.54 | 78.91 | 79.42 | 78.12 | -0.31% | 4,443,629 |
| Aug 14, 2024 | 79.39 | 79.82 | 79.28 | 79.67 | 78.37 | 0.78% | 4,270,834 |
| Aug 13, 2024 | 78.93 | 79.09 | 78.65 | 79.05 | 77.76 | 0.98% | 3,110,897 |
| Aug 12, 2024 | 78.11 | 78.47 | 77.93 | 78.28 | 77.00 | 0.17% | 2,668,023 |
| Aug 9, 2024 | 78.28 | 78.39 | 78.00 | 78.15 | 76.87 | 0.84% | 1,504,285 |
| Aug 8, 2024 | 77.40 | 77.60 | 77.15 | 77.50 | 76.23 | - | 3,059,054 |
| Aug 7, 2024 | 77.94 | 78.28 | 77.31 | 77.50 | 76.23 | -0.69% | 1,506,269 |
| Aug 6, 2024 | 78.93 | 78.93 | 78.03 | 78.04 | 76.76 | -1.09% | 3,052,790 |
| Aug 5, 2024 | 79.19 | 79.19 | 78.51 | 78.90 | 77.61 | -0.24% | 3,297,721 |
| Aug 2, 2024 | 78.45 | 79.15 | 78.45 | 79.09 | 77.80 | 1.45% | 2,966,673 |
| Aug 1, 2024 | 78.18 | 78.37 | 77.92 | 77.96 | 76.69 | -0.03% | 1,884,800 |
| Jul 31, 2024 | 77.90 | 77.99 | 77.57 | 77.98 | 76.40 | 0.88% | 4,596,831 |
| Jul 30, 2024 | 77.51 | 77.51 | 77.06 | 77.30 | 75.73 | 0.04% | 2,530,961 |
| Jul 29, 2024 | 77.52 | 77.52 | 77.11 | 77.27 | 75.71 | 0.30% | 1,988,035 |
| Jul 26, 2024 | 76.97 | 77.08 | 76.75 | 77.04 | 75.48 | 0.80% | 952,156 |
| Jul 25, 2024 | 76.29 | 76.75 | 76.17 | 76.43 | 74.88 | 0.63% | 4,030,341 |
| Jul 24, 2024 | 76.80 | 76.88 | 75.91 | 75.95 | 74.41 | -1.04% | 1,464,510 |
| Jul 23, 2024 | 77.05 | 77.11 | 76.72 | 76.75 | 75.20 | -0.21% | 896,681 |
| Jul 22, 2024 | 77.63 | 77.63 | 76.77 | 76.91 | 75.35 | -0.16% | 924,415 |
| Jul 19, 2024 | 77.29 | 77.29 | 76.99 | 77.03 | 75.47 | -0.58% | 646,552 |
| Jul 18, 2024 | 77.73 | 77.95 | 77.44 | 77.48 | 75.91 | -0.64% | 3,878,905 |
| Jul 17, 2024 | 77.63 | 78.05 | 77.57 | 77.98 | 76.40 | 0.12% | 2,283,379 |
| Jul 16, 2024 | 77.54 | 77.94 | 77.37 | 77.89 | 76.31 | 0.99% | 1,530,367 |
| Jul 15, 2024 | 77.43 | 77.54 | 77.10 | 77.13 | 75.57 | -0.92% | 1,423,516 |